Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 0.305 | 0.31 | 0.295 | 0.3 | 3 | 0.0 (0.0%) | 1,108,600 |
26 Sep 2023 | USD | 0.301 | 0.31 | 0.298 | 0.3 | 3 | -0.008 (-2.60%) | 1,120,500 |
25 Sep 2023 | USD | 0.31 | 0.318 | 0.3 | 0.308 | 3.08 | -0.006 (-1.91%) | 905,600 |
22 Sep 2023 | USD | 0.33 | 0.336 | 0.305 | 0.314 | 3.14 | -0.01 (-3.09%) | 909,300 |
21 Sep 2023 | USD | 0.33 | 0.334 | 0.32 | 0.324 | 3.24 | -0.01 (-2.99%) | 651,600 |
20 Sep 2023 | USD | 0.325 | 0.347 | 0.32 | 0.334 | 3.34 | 0.0 (0.0%) | 724,800 |
19 Sep 2023 | USD | 0.34 | 0.343 | 0.321 | 0.334 | 3.34 | -0.009 (-2.62%) | 840,900 |
18 Sep 2023 | USD | 0.35 | 0.35 | 0.33 | 0.343 | 3.43 | +0.019 (+5.86%) | 709,100 |
15 Sep 2023 | USD | 0.331 | 0.349 | 0.324 | 0.324 | 3.24 | +0.001 (+0.31%) | 1,472,400 |
14 Sep 2023 | USD | 0.31 | 0.329 | 0.304 | 0.323 | 3.23 | +0.02 (+6.60%) | 1,729,700 |
13 Sep 2023 | USD | 0.305 | 0.311 | 0.3 | 0.303 | 3.03 | +0.003 (+1%) | 1,150,200 |
12 Sep 2023 | USD | 0.321 | 0.321 | 0.295 | 0.3 | 3 | -0.002 (-0.66%) | 1,799,200 |
11 Sep 2023 | USD | 0.32 | 0.321 | 0.299 | 0.302 | 3.02 | -0.01 (-3.21%) | 1,786,600 |
8 Sep 2023 | USD | 0.338 | 0.348 | 0.31 | 0.312 | 3.12 | -0.024 (-7.14%) | 1,789,600 |
7 Sep 2023 | USD | 0.36 | 0.374 | 0.331 | 0.336 | 3.36 | -0.017 (-4.82%) | 3,406,200 |
6 Sep 2023 | USD | 0.36 | 0.38 | 0.35 | 0.353 | 3.53 | +0.02 (+6.01%) | 3,885,900 |
5 Sep 2023 | USD | 0.346 | 0.357 | 0.323 | 0.333 | 3.33 | -0.017 (-4.86%) | 1,681,900 |
1 Sep 2023 | USD | 0.352 | 0.365 | 0.35 | 0.35 | 3.5 | 0.0 (0.0%) | 608,600 |
31 Aug 2023 | USD | 0.37 | 0.37 | 0.35 | 0.35 | 3.5 | -0.008 (-2.23%) | 754,700 |
30 Aug 2023 | USD | 0.348 | 0.369 | 0.336 | 0.358 | 3.58 | +0.009 (+2.58%) | 1,596,400 |
29 Aug 2023 | USD | 0.33 | 0.349 | 0.323 | 0.349 | 3.49 | +0.018 (+5.44%) | 1,080,900 |
28 Aug 2023 | USD | 0.347 | 0.347 | 0.322 | 0.331 | 3.31 | 0.0 (0.0%) | 1,730,400 |
25 Aug 2023 | USD | 0.345 | 0.35 | 0.325 | 0.331 | 3.31 | -0.014 (-4.06%) | 1,492,100 |
24 Aug 2023 | USD | 0.366 | 0.37 | 0.34 | 0.345 | 3.45 | -0.029 (-7.75%) | 1,471,600 |
23 Aug 2023 | USD | 0.35 | 0.384 | 0.345 | 0.374 | 3.74 | +0.023 (+6.55%) | 2,269,100 |
22 Aug 2023 | USD | 0.365 | 0.37 | 0.341 | 0.351 | 3.51 | -0.018 (-4.88%) | 1,548,600 |
21 Aug 2023 | USD | 0.353 | 0.37 | 0.341 | 0.369 | 3.69 | +0.012 (+3.36%) | 1,416,400 |
18 Aug 2023 | USD | 0.351 | 0.375 | 0.351 | 0.357 | 3.57 | +0.001 (+0.28%) | 890,600 |
17 Aug 2023 | USD | 0.351 | 0.36 | 0.35 | 0.356 | 3.56 | +0.004 (+1.14%) | 825,400 |
16 Aug 2023 | USD | 0.363 | 0.372 | 0.341 | 0.352 | 3.52 | -0.005 (-1.40%) | 1,468,300 |